5013 ユシロ化学工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,657 | 1,661 | 1,628 | 1,640 | 51,600 | 1,640 |
| 2023-12-28 | 1,667 | 1,689 | 1,657 | 1,658 | 34,600 | 1,658 |
| 2023-12-27 | 1,696 | 1,698 | 1,655 | 1,677 | 51,500 | 1,677 |
| 2023-12-26 | 1,681 | 1,687 | 1,660 | 1,685 | 46,200 | 1,685 |
| 2023-12-25 | 1,662 | 1,688 | 1,657 | 1,682 | 55,200 | 1,682 |
| 2023-12-22 | 1,620 | 1,654 | 1,620 | 1,654 | 45,800 | 1,654 |
| 2023-12-21 | 1,606 | 1,626 | 1,602 | 1,614 | 41,900 | 1,614 |
| 2023-12-20 | 1,635 | 1,663 | 1,629 | 1,639 | 66,400 | 1,639 |
| 2023-12-19 | 1,582 | 1,604 | 1,569 | 1,598 | 43,600 | 1,598 |
| 2023-12-18 | 1,571 | 1,579 | 1,540 | 1,576 | 61,400 | 1,576 |
| 2023-12-15 | 1,579 | 1,598 | 1,571 | 1,581 | 43,900 | 1,581 |
| 2023-12-14 | 1,626 | 1,635 | 1,585 | 1,589 | 55,200 | 1,589 |
| 2023-12-13 | 1,634 | 1,638 | 1,610 | 1,626 | 50,000 | 1,626 |
| 2023-12-12 | 1,680 | 1,680 | 1,628 | 1,634 | 36,000 | 1,634 |
| 2023-12-11 | 1,671 | 1,680 | 1,639 | 1,662 | 65,800 | 1,662 |
| 2023-12-08 | 1,660 | 1,683 | 1,613 | 1,631 | 118,600 | 1,631 |
| 2023-12-07 | 1,699 | 1,705 | 1,685 | 1,694 | 40,300 | 1,694 |
| 2023-12-06 | 1,640 | 1,721 | 1,640 | 1,715 | 106,200 | 1,715 |
| 2023-12-05 | 1,689 | 1,701 | 1,637 | 1,639 | 103,800 | 1,639 |
| 2023-12-04 | 1,712 | 1,737 | 1,689 | 1,703 | 64,100 | 1,703 |
| 2023-12-01 | 1,758 | 1,758 | 1,716 | 1,723 | 49,600 | 1,723 |
| 2023-11-30 | 1,698 | 1,722 | 1,661 | 1,718 | 81,600 | 1,718 |
| 2023-11-29 | 1,737 | 1,760 | 1,702 | 1,702 | 70,100 | 1,702 |
| 2023-11-28 | 1,769 | 1,788 | 1,728 | 1,750 | 80,200 | 1,750 |
| 2023-11-27 | 1,778 | 1,813 | 1,744 | 1,745 | 126,100 | 1,745 |
| 2023-11-24 | 1,698 | 1,782 | 1,698 | 1,779 | 197,100 | 1,779 |
| 2023-11-22 | 1,676 | 1,754 | 1,671 | 1,687 | 121,400 | 1,687 |
| 2023-11-21 | 1,657 | 1,690 | 1,618 | 1,683 | 119,400 | 1,683 |
| 2023-11-20 | 1,715 | 1,722 | 1,653 | 1,653 | 100,200 | 1,653 |
| 2023-11-17 | 1,703 | 1,714 | 1,678 | 1,708 | 72,500 | 1,708 |
| 2023-11-16 | 1,674 | 1,705 | 1,669 | 1,704 | 76,600 | 1,704 |
| 2023-11-15 | 1,681 | 1,701 | 1,654 | 1,681 | 107,600 | 1,681 |
| 2023-11-14 | 1,665 | 1,688 | 1,642 | 1,659 | 93,600 | 1,659 |
| 2023-11-13 | 1,684 | 1,715 | 1,659 | 1,665 | 179,200 | 1,665 |
| 2023-11-10 | 1,600 | 1,656 | 1,594 | 1,654 | 121,300 | 1,654 |
| 2023-11-09 | 1,582 | 1,619 | 1,553 | 1,619 | 149,600 | 1,619 |
| 2023-11-08 | 1,578 | 1,614 | 1,570 | 1,597 | 205,900 | 1,597 |
| 2023-11-07 | 1,620 | 1,622 | 1,548 | 1,562 | 498,100 | 1,562 |
| 2023-11-06 | 1,510 | 1,546 | 1,506 | 1,541 | 208,400 | 1,541 |
| 2023-11-02 | 1,488 | 1,492 | 1,453 | 1,474 | 54,000 | 1,474 |
| 2023-11-01 | 1,487 | 1,489 | 1,465 | 1,468 | 46,600 | 1,468 |
| 2023-10-31 | 1,445 | 1,464 | 1,430 | 1,462 | 56,200 | 1,462 |
| 2023-10-30 | 1,458 | 1,468 | 1,429 | 1,442 | 46,800 | 1,442 |
| 2023-10-27 | 1,439 | 1,477 | 1,439 | 1,477 | 36,000 | 1,477 |
| 2023-10-26 | 1,450 | 1,467 | 1,429 | 1,435 | 24,500 | 1,435 |
| 2023-10-25 | 1,474 | 1,481 | 1,460 | 1,468 | 35,500 | 1,468 |
| 2023-10-24 | 1,439 | 1,458 | 1,413 | 1,452 | 63,600 | 1,452 |
| 2023-10-23 | 1,470 | 1,475 | 1,449 | 1,449 | 52,300 | 1,449 |
| 2023-10-20 | 1,484 | 1,504 | 1,468 | 1,494 | 45,800 | 1,494 |
| 2023-10-19 | 1,498 | 1,514 | 1,494 | 1,501 | 40,400 | 1,501 |
| 2023-10-18 | 1,533 | 1,535 | 1,510 | 1,528 | 29,100 | 1,528 |
| 2023-10-17 | 1,527 | 1,550 | 1,510 | 1,529 | 56,200 | 1,529 |
| 2023-10-16 | 1,512 | 1,523 | 1,482 | 1,493 | 55,500 | 1,493 |
| 2023-10-13 | 1,532 | 1,541 | 1,514 | 1,519 | 63,700 | 1,519 |
| 2023-10-12 | 1,515 | 1,535 | 1,488 | 1,535 | 64,600 | 1,535 |
| 2023-10-11 | 1,544 | 1,555 | 1,525 | 1,531 | 80,600 | 1,531 |
| 2023-10-10 | 1,519 | 1,529 | 1,495 | 1,515 | 99,800 | 1,515 |
| 2023-10-06 | 1,445 | 1,451 | 1,425 | 1,437 | 46,400 | 1,437 |
| 2023-10-05 | 1,416 | 1,452 | 1,415 | 1,449 | 61,200 | 1,449 |
| 2023-10-04 | 1,392 | 1,440 | 1,371 | 1,415 | 128,100 | 1,415 |
| 2023-10-03 | 1,468 | 1,478 | 1,428 | 1,438 | 132,000 | 1,438 |
| 2023-10-02 | 1,542 | 1,552 | 1,492 | 1,495 | 123,000 | 1,495 |
| 2023-09-29 | 1,620 | 1,620 | 1,540 | 1,544 | 133,900 | 1,544 |
| 2023-09-28 | 1,598 | 1,659 | 1,597 | 1,615 | 108,700 | 1,615 |
| 2023-09-27 | 1,594 | 1,654 | 1,593 | 1,622 | 152,000 | 1,622 |
| 2023-09-26 | 1,614 | 1,616 | 1,587 | 1,604 | 59,900 | 1,604 |
| 2023-09-25 | 1,633 | 1,637 | 1,606 | 1,616 | 62,500 | 1,616 |
| 2023-09-22 | 1,601 | 1,644 | 1,589 | 1,623 | 100,500 | 1,623 |
| 2023-09-21 | 1,650 | 1,666 | 1,615 | 1,625 | 102,200 | 1,625 |
| 2023-09-20 | 1,741 | 1,748 | 1,642 | 1,653 | 222,700 | 1,653 |
| 2023-09-19 | 1,690 | 1,716 | 1,676 | 1,716 | 203,500 | 1,716 |
| 2023-09-15 | 1,626 | 1,668 | 1,623 | 1,654 | 167,600 | 1,654 |
| 2023-09-14 | 1,619 | 1,619 | 1,576 | 1,586 | 113,900 | 1,586 |
| 2023-09-13 | 1,655 | 1,670 | 1,602 | 1,616 | 152,900 | 1,616 |
| 2023-09-12 | 1,595 | 1,648 | 1,586 | 1,648 | 166,400 | 1,648 |
| 2023-09-11 | 1,601 | 1,622 | 1,557 | 1,563 | 116,800 | 1,563 |
| 2023-09-08 | 1,552 | 1,595 | 1,550 | 1,586 | 135,700 | 1,586 |
| 2023-09-07 | 1,525 | 1,590 | 1,522 | 1,563 | 200,400 | 1,563 |
| 2023-09-06 | 1,490 | 1,517 | 1,489 | 1,498 | 95,800 | 1,498 |
| 2023-09-05 | 1,490 | 1,506 | 1,480 | 1,491 | 54,200 | 1,491 |
| 2023-09-04 | 1,477 | 1,510 | 1,461 | 1,504 | 69,600 | 1,504 |
| 2023-09-01 | 1,478 | 1,493 | 1,470 | 1,477 | 57,800 | 1,477 |
| 2023-08-31 | 1,487 | 1,518 | 1,473 | 1,474 | 87,100 | 1,474 |
| 2023-08-30 | 1,452 | 1,497 | 1,452 | 1,479 | 71,800 | 1,479 |
| 2023-08-29 | 1,473 | 1,473 | 1,442 | 1,450 | 87,100 | 1,450 |
| 2023-08-28 | 1,405 | 1,434 | 1,404 | 1,434 | 36,100 | 1,434 |
| 2023-08-25 | 1,375 | 1,420 | 1,357 | 1,394 | 59,900 | 1,394 |
| 2023-08-24 | 1,393 | 1,402 | 1,378 | 1,382 | 39,000 | 1,382 |
| 2023-08-23 | 1,341 | 1,403 | 1,339 | 1,395 | 51,100 | 1,395 |
| 2023-08-22 | 1,335 | 1,358 | 1,331 | 1,358 | 49,100 | 1,358 |
| 2023-08-21 | 1,353 | 1,362 | 1,330 | 1,341 | 67,700 | 1,341 |
| 2023-08-18 | 1,373 | 1,386 | 1,342 | 1,353 | 51,600 | 1,353 |
| 2023-08-17 | 1,385 | 1,394 | 1,344 | 1,394 | 76,700 | 1,394 |
| 2023-08-16 | 1,398 | 1,405 | 1,380 | 1,382 | 44,400 | 1,382 |
| 2023-08-15 | 1,420 | 1,437 | 1,410 | 1,413 | 43,400 | 1,413 |
| 2023-08-14 | 1,430 | 1,470 | 1,393 | 1,423 | 125,400 | 1,423 |
| 2023-08-10 | 1,392 | 1,431 | 1,372 | 1,425 | 124,900 | 1,425 |
| 2023-08-09 | 1,456 | 1,458 | 1,381 | 1,405 | 225,400 | 1,405 |
| 2023-08-08 | 1,570 | 1,570 | 1,441 | 1,455 | 741,300 | 1,455 |
| 2023-08-07 | 1,475 | 1,475 | 1,475 | 1,475 | 62,200 | 1,475 |
| 2023-08-04 | 1,169 | 1,182 | 1,156 | 1,175 | 80,800 | 1,175 |
| 2023-08-03 | 1,147 | 1,202 | 1,145 | 1,171 | 105,700 | 1,171 |
| 2023-08-02 | 1,180 | 1,188 | 1,142 | 1,150 | 100,200 | 1,150 |
| 2023-08-01 | 1,210 | 1,210 | 1,180 | 1,197 | 73,100 | 1,197 |
| 2023-07-31 | 1,184 | 1,213 | 1,175 | 1,205 | 71,000 | 1,205 |
| 2023-07-28 | 1,183 | 1,184 | 1,145 | 1,184 | 92,600 | 1,184 |
| 2023-07-27 | 1,157 | 1,190 | 1,157 | 1,190 | 62,900 | 1,190 |
| 2023-07-26 | 1,128 | 1,147 | 1,121 | 1,146 | 34,700 | 1,146 |
| 2023-07-25 | 1,122 | 1,131 | 1,119 | 1,121 | 39,800 | 1,121 |
| 2023-07-24 | 1,110 | 1,119 | 1,101 | 1,118 | 32,300 | 1,118 |
| 2023-07-21 | 1,096 | 1,109 | 1,095 | 1,103 | 25,200 | 1,103 |
| 2023-07-20 | 1,099 | 1,107 | 1,091 | 1,103 | 41,300 | 1,103 |
| 2023-07-19 | 1,094 | 1,095 | 1,085 | 1,094 | 31,000 | 1,094 |
| 2023-07-18 | 1,074 | 1,081 | 1,074 | 1,078 | 38,100 | 1,078 |
| 2023-07-14 | 1,090 | 1,090 | 1,061 | 1,074 | 46,700 | 1,074 |
| 2023-07-13 | 1,080 | 1,087 | 1,078 | 1,079 | 48,800 | 1,079 |
| 2023-07-12 | 1,080 | 1,085 | 1,054 | 1,078 | 56,600 | 1,078 |
| 2023-07-11 | 1,072 | 1,089 | 1,065 | 1,075 | 37,200 | 1,075 |
| 2023-07-10 | 1,071 | 1,077 | 1,056 | 1,064 | 52,000 | 1,064 |
| 2023-07-07 | 1,073 | 1,075 | 1,042 | 1,042 | 81,500 | 1,042 |
| 2023-07-06 | 1,092 | 1,094 | 1,078 | 1,083 | 21,300 | 1,083 |
| 2023-07-05 | 1,085 | 1,097 | 1,084 | 1,089 | 32,600 | 1,089 |
| 2023-07-04 | 1,114 | 1,115 | 1,090 | 1,092 | 31,400 | 1,092 |
| 2023-07-03 | 1,092 | 1,117 | 1,092 | 1,115 | 28,700 | 1,115 |
| 2023-06-30 | 1,097 | 1,097 | 1,080 | 1,085 | 31,500 | 1,085 |
| 2023-06-29 | 1,097 | 1,108 | 1,093 | 1,099 | 23,600 | 1,099 |
| 2023-06-28 | 1,095 | 1,101 | 1,090 | 1,092 | 20,600 | 1,092 |
| 2023-06-27 | 1,079 | 1,102 | 1,067 | 1,093 | 32,700 | 1,093 |
| 2023-06-26 | 1,091 | 1,096 | 1,063 | 1,088 | 34,300 | 1,088 |
| 2023-06-23 | 1,098 | 1,102 | 1,085 | 1,099 | 56,600 | 1,099 |
| 2023-06-22 | 1,088 | 1,112 | 1,083 | 1,090 | 76,400 | 1,090 |
| 2023-06-21 | 1,092 | 1,097 | 1,087 | 1,089 | 48,400 | 1,089 |
| 2023-06-20 | 1,074 | 1,110 | 1,070 | 1,099 | 58,300 | 1,099 |
| 2023-06-19 | 1,082 | 1,093 | 1,065 | 1,074 | 43,500 | 1,074 |
| 2023-06-16 | 1,054 | 1,085 | 1,050 | 1,072 | 57,600 | 1,072 |
| 2023-06-15 | 1,042 | 1,057 | 1,037 | 1,050 | 32,300 | 1,050 |
| 2023-06-14 | 1,038 | 1,053 | 1,038 | 1,041 | 27,600 | 1,041 |
| 2023-06-13 | 1,033 | 1,051 | 1,030 | 1,037 | 54,400 | 1,037 |
| 2023-06-12 | 1,058 | 1,061 | 1,029 | 1,029 | 49,800 | 1,029 |
| 2023-06-09 | 1,046 | 1,072 | 1,046 | 1,066 | 58,500 | 1,066 |
| 2023-06-08 | 1,037 | 1,053 | 1,030 | 1,046 | 39,900 | 1,046 |
| 2023-06-07 | 1,060 | 1,068 | 1,030 | 1,037 | 58,000 | 1,037 |
| 2023-06-06 | 1,020 | 1,058 | 1,018 | 1,049 | 83,600 | 1,049 |
| 2023-06-05 | 984 | 1,038 | 984 | 1,038 | 105,200 | 1,038 |
| 2023-06-02 | 948 | 976 | 948 | 969 | 39,600 | 969 |
| 2023-06-01 | 941 | 956 | 934 | 943 | 53,200 | 943 |
| 2023-05-31 | 964 | 964 | 945 | 946 | 56,100 | 946 |
| 2023-05-30 | 978 | 982 | 964 | 977 | 73,100 | 977 |
| 2023-05-29 | 1,011 | 1,016 | 971 | 978 | 85,600 | 978 |
| 2023-05-26 | 1,016 | 1,024 | 1,000 | 1,002 | 40,900 | 1,002 |
| 2023-05-25 | 992 | 1,027 | 989 | 1,007 | 93,900 | 1,007 |
| 2023-05-24 | 975 | 993 | 975 | 991 | 21,300 | 991 |
| 2023-05-23 | 993 | 1,000 | 973 | 981 | 36,500 | 981 |
| 2023-05-22 | 977 | 997 | 977 | 995 | 21,600 | 995 |
| 2023-05-19 | 984 | 991 | 975 | 978 | 28,700 | 978 |
| 2023-05-18 | 980 | 991 | 971 | 984 | 35,000 | 984 |
| 2023-05-17 | 976 | 985 | 970 | 980 | 30,900 | 980 |
| 2023-05-16 | 1,001 | 1,001 | 966 | 979 | 60,400 | 979 |
| 2023-05-15 | 1,003 | 1,015 | 985 | 1,000 | 213,000 | 1,000 |
| 2023-05-12 | 890 | 905 | 890 | 903 | 54,700 | 903 |
| 2023-05-11 | 884 | 885 | 875 | 878 | 30,400 | 878 |
| 2023-05-10 | 897 | 897 | 880 | 885 | 38,900 | 885 |
| 2023-05-09 | 899 | 905 | 887 | 894 | 64,900 | 894 |
| 2023-05-08 | 867 | 899 | 867 | 892 | 89,800 | 892 |
| 2023-05-02 | 865 | 876 | 856 | 864 | 40,800 | 864 |
| 2023-05-01 | 860 | 869 | 859 | 866 | 34,200 | 866 |
| 2023-04-28 | 859 | 862 | 855 | 860 | 22,700 | 860 |
| 2023-04-27 | 847 | 854 | 841 | 850 | 21,700 | 850 |
| 2023-04-26 | 850 | 853 | 843 | 848 | 11,100 | 848 |
| 2023-04-25 | 864 | 865 | 854 | 855 | 26,900 | 855 |
| 2023-04-24 | 868 | 868 | 859 | 862 | 19,700 | 862 |
| 2023-04-21 | 854 | 860 | 851 | 858 | 15,600 | 858 |
| 2023-04-20 | 850 | 854 | 846 | 854 | 16,200 | 854 |
| 2023-04-19 | 853 | 854 | 846 | 854 | 19,200 | 854 |
| 2023-04-18 | 840 | 855 | 840 | 853 | 23,200 | 853 |
| 2023-04-17 | 856 | 856 | 837 | 842 | 40,000 | 842 |
| 2023-04-14 | 853 | 855 | 848 | 852 | 20,700 | 852 |
| 2023-04-13 | 852 | 861 | 850 | 858 | 15,300 | 858 |
| 2023-04-12 | 843 | 877 | 843 | 859 | 56,000 | 859 |
| 2023-04-11 | 837 | 849 | 837 | 847 | 17,900 | 847 |
| 2023-04-10 | 850 | 850 | 831 | 837 | 21,100 | 837 |
| 2023-04-07 | 842 | 852 | 836 | 841 | 25,700 | 841 |
| 2023-04-06 | 840 | 844 | 833 | 833 | 18,500 | 833 |
| 2023-04-05 | 860 | 860 | 840 | 841 | 28,800 | 841 |
| 2023-04-04 | 869 | 871 | 860 | 864 | 30,400 | 864 |
| 2023-04-03 | 860 | 872 | 854 | 864 | 29,400 | 864 |
| 2023-03-31 | 846 | 858 | 846 | 856 | 13,700 | 856 |
| 2023-03-30 | 840 | 854 | 839 | 853 | 13,400 | 853 |
| 2023-03-29 | 840 | 847 | 837 | 847 | 31,800 | 847 |
| 2023-03-28 | 834 | 842 | 831 | 840 | 9,300 | 840 |
| 2023-03-27 | 826 | 835 | 820 | 833 | 7,800 | 833 |
| 2023-03-24 | 834 | 834 | 817 | 826 | 18,300 | 826 |
| 2023-03-23 | 810 | 830 | 810 | 830 | 12,100 | 830 |
| 2023-03-22 | 802 | 811 | 802 | 811 | 11,300 | 811 |
| 2023-03-20 | 803 | 803 | 794 | 794 | 25,800 | 794 |
| 2023-03-17 | 805 | 812 | 801 | 802 | 20,400 | 802 |
| 2023-03-16 | 809 | 817 | 791 | 801 | 43,600 | 801 |
| 2023-03-15 | 835 | 854 | 830 | 835 | 19,800 | 835 |
| 2023-03-14 | 853 | 854 | 830 | 830 | 34,000 | 830 |
| 2023-03-13 | 860 | 864 | 846 | 864 | 29,500 | 864 |
| 2023-03-10 | 877 | 884 | 872 | 873 | 44,700 | 873 |
| 2023-03-09 | 890 | 895 | 877 | 883 | 46,900 | 883 |
| 2023-03-08 | 858 | 887 | 858 | 885 | 56,300 | 885 |
| 2023-03-07 | 864 | 872 | 861 | 865 | 31,400 | 865 |
| 2023-03-06 | 865 | 865 | 857 | 865 | 12,900 | 865 |
| 2023-03-03 | 861 | 864 | 854 | 862 | 12,600 | 862 |
| 2023-03-02 | 866 | 866 | 859 | 860 | 12,700 | 860 |
| 2023-03-01 | 851 | 865 | 851 | 860 | 11,200 | 860 |
| 2023-02-28 | 859 | 864 | 852 | 856 | 14,000 | 856 |
| 2023-02-27 | 840 | 863 | 840 | 863 | 20,500 | 863 |
| 2023-02-24 | 847 | 858 | 845 | 852 | 30,000 | 852 |
| 2023-02-22 | 837 | 847 | 832 | 844 | 22,600 | 844 |
| 2023-02-21 | 826 | 840 | 826 | 837 | 9,900 | 837 |
| 2023-02-20 | 826 | 830 | 825 | 828 | 10,600 | 828 |
| 2023-02-17 | 829 | 830 | 825 | 826 | 8,600 | 826 |
| 2023-02-16 | 824 | 838 | 824 | 836 | 14,700 | 836 |
| 2023-02-15 | 829 | 837 | 828 | 828 | 13,600 | 828 |
| 2023-02-14 | 831 | 841 | 827 | 841 | 12,000 | 841 |
| 2023-02-13 | 830 | 833 | 818 | 830 | 13,300 | 830 |
| 2023-02-10 | 827 | 832 | 822 | 831 | 15,500 | 831 |
| 2023-02-09 | 832 | 832 | 821 | 831 | 21,400 | 831 |
| 2023-02-08 | 822 | 831 | 822 | 830 | 21,700 | 830 |
| 2023-02-07 | 808 | 822 | 808 | 822 | 25,200 | 822 |
| 2023-02-06 | 810 | 818 | 795 | 812 | 107,100 | 812 |
| 2023-02-03 | 783 | 793 | 782 | 787 | 10,300 | 787 |
| 2023-02-02 | 790 | 790 | 781 | 783 | 10,500 | 783 |
| 2023-02-01 | 784 | 789 | 784 | 789 | 9,900 | 789 |
| 2023-01-31 | 782 | 786 | 781 | 783 | 8,800 | 783 |
| 2023-01-30 | 796 | 796 | 780 | 780 | 25,000 | 780 |
| 2023-01-27 | 797 | 798 | 793 | 796 | 5,200 | 796 |
| 2023-01-26 | 796 | 798 | 792 | 795 | 7,200 | 795 |
| 2023-01-25 | 796 | 798 | 788 | 798 | 24,200 | 798 |
| 2023-01-24 | 786 | 793 | 786 | 793 | 17,700 | 793 |
| 2023-01-23 | 779 | 785 | 778 | 785 | 8,300 | 785 |
| 2023-01-20 | 773 | 781 | 773 | 778 | 2,900 | 778 |
| 2023-01-19 | 773 | 778 | 773 | 774 | 8,000 | 774 |
| 2023-01-18 | 780 | 784 | 780 | 783 | 3,900 | 783 |
| 2023-01-17 | 775 | 783 | 775 | 781 | 12,300 | 781 |
| 2023-01-16 | 771 | 776 | 771 | 771 | 5,300 | 771 |
| 2023-01-13 | 769 | 779 | 769 | 771 | 9,700 | 771 |
| 2023-01-12 | 773 | 778 | 770 | 776 | 18,100 | 776 |
| 2023-01-11 | 764 | 774 | 764 | 773 | 6,500 | 773 |
| 2023-01-10 | 775 | 775 | 763 | 764 | 20,900 | 764 |
| 2023-01-06 | 772 | 776 | 767 | 770 | 13,400 | 770 |
| 2023-01-05 | 778 | 779 | 770 | 771 | 12,100 | 771 |
| 2023-01-04 | 792 | 792 | 776 | 778 | 16,100 | 778 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
